Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	8.14	45,500	7.41	8.14	7.41	0	0	0
01/12/2021	7.41	24,900	7.22	7.59	7.16	0	0	0
30/11/2021	7.22	200	7.04	7.22	6.37	0	0	0
29/11/2021	7.04	500	6.43	7.04	6.31	0	0	0
26/11/2021	6.43	1,000	6.74	6.74	6.43	0	0	0
25/11/2021	6.74	200	6.98	6.98	6.74	0	0	0
24/11/2021	6.98	1,800	7.10	7.71	6.92	0	0	0
23/11/2021	7.10	900	7.78	7.78	7.10	0	0	0
22/11/2021	7.78	1,250	7.35	7.78	7.04	0	0	0
19/11/2021	7.35	5,400	7.71	7.71	7.04	0	0	0
18/11/2021	7.71	2,000	7.41	7.90	6.98	0	0	0
17/11/2021	7.41	13,920	7.65	7.84	7.35	0	0	0
16/11/2021	7.65	13,130	7.59	8.33	7.65	0	0	0
15/11/2021	7.59	28,718	6.92	7.59	7.59	0	0	0
12/11/2021	6.92	23,500	6.80	7.47	6.80	0	0	0
11/11/2021	6.80	1,425	7.04	7.59	6.67	0	0	0
10/11/2021	7.04	16,926	6.43	7.04	6.37	0	0	0
09/11/2021	6.43	3,830	6.74	6.74	6.31	0	0	0
08/11/2021	6.74	33,162	6.12	6.74	5.88	0	0	0
05/11/2021	6.12	15,200	5.82	6.12	5.82	0	0	0
04/11/2021	5.82	8,200	5.82	5.94	5.76	0	0	0
03/11/2021	5.82	2,200	6.12	6.12	5.82	0	0	0
02/11/2021	6.12	5,150	6.00	6.12	6.00	0	0	0
01/11/2021	6.00	602	5.82	6.00	5.94	0	0	0
29/10/2021	5.82	15,359	5.82	5.94	5.82	0	0	0
28/10/2021	5.82	9,000	5.76	5.82	5.69	0	0	0
27/10/2021	5.76	5,500	5.45	5.76	5.45	0	0	0
26/10/2021	5.45	100	5.51	5.51	5.45	0	0	0
25/10/2021	5.51	3,700	5.57	5.63	5.51	0	0	0
22/10/2021	5.57	6,800	5.51	5.57	5.51	0	0	0
21/10/2021	5.51	5,000	5.20	5.51	5.33	0	0	0
20/10/2021	5.20	300	4.96	5.45	5.20	0	0	0
19/10/2021	4.96	1,000	5.08	5.57	4.96	0	0	0
18/10/2021	5.08	4,300	5.51	5.51	5.08	0	0	0
15/10/2021	5.51	2,600	5.51	5.51	5.45	0	0	0
14/10/2021	5.51	2,000	5.51	5.51	5.51	0	0	0
13/10/2021	5.51	11,000	5.51	5.51	5.51	0	0	0
12/10/2021	5.51	7,200	5.51	5.51	5.02	0	0	0
11/10/2021	5.51	2,600	5.51	5.51	5.08	0	0	0
08/10/2021	5.51	8,000	5.51	5.51	5.51	0	0	0
07/10/2021	5.51	2,500	5.45	5.51	5.45	0	0	0
06/10/2021	5.45	200	5.51	5.51	5.45	0	0	0
05/10/2021	5.51	405	5.51	5.51	5.51	0	0	0
04/10/2021	5.51	2,100	5.51	5.57	5.51	0	0	0
01/10/2021	5.51	2,000	5.51	6.06	4.96	400	400	0.0
30/09/2021	5.51	3,700	5.51	5.51	5.51	0	0	0
29/09/2021	5.51	2,500	5.51	5.51	5.51	0	0	0
28/09/2021	5.51	3,500	5.51	5.51	5.51	0	0	0
27/09/2021	5.51	6,400	5.51	5.51	5.51	0	0	0
24/09/2021	5.51	3,200	5.51	5.51	5.51	0	0	0
23/09/2021	5.51	5,912	5.45	5.51	5.51	0	0	0
22/09/2021	5.45	2,400	5.51	5.51	5.39	0	0	0
21/09/2021	5.51	0	5.51	5.51	5.51	0	0	0
20/09/2021	5.51	200	5.51	5.51	5.51	0	0	0
17/09/2021	5.51	7,900	5.51	5.51	4.96	0	0	0
16/09/2021	5.51	200	5.57	5.57	5.51	0	0	0
15/09/2021	5.57	0	5.57	5.57	5.57	0	0	0
14/09/2021	5.57	0	5.57	5.57	5.57	0	0	0
13/09/2021	5.57	0	5.57	5.57	5.57	0	0	0
10/09/2021	5.57	0	5.57	5.57	5.57	0	0	0
09/09/2021	5.57	0	5.57	5.57	5.57	0	0	0
08/09/2021	5.57	60	5.57	5.57	5.57	0	0	0
07/09/2021	5.57	292	5.51	5.57	5.57	0	0	0
06/09/2021	5.51	200	5.20	5.51	5.51	0	0	0
01/09/2021	5.20	0	5.20	5.20	5.20	0	0	0
31/08/2021	5.20	50	5.20	5.20	5.20	0	0	0
30/08/2021	5.20	0	5.20	5.20	5.20	0	0	0
27/08/2021	5.20	1,000	5.33	5.33	5.20	0	0	0
26/08/2021	5.33	0	5.33	5.33	5.33	0	0	0
25/08/2021	5.33	0	5.33	5.33	5.33	0	0	0
24/08/2021	5.33	1,100	5.51	5.51	5.33	0	0	0
23/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
20/08/2021	5.51	1,000	5.57	5.57	5.51	0	0	0
19/08/2021	5.57	7,300	5.57	5.57	5.57	0	0	0
18/08/2021	5.57	8,900	5.51	5.69	5.51	0	500	-0.0
17/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
16/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
13/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
12/08/2021	5.51	300	5.51	5.51	5.51	0	0	0
11/08/2021	5.51	2,400	5.51	5.51	5.45	0	0	0
10/08/2021	5.51	0	5.51	5.51	5.51	0	0	0
09/08/2021	5.51	210	5.02	5.51	5.51	0	0	0
06/08/2021	5.02	0	5.02	5.02	5.02	0	0	0
05/08/2021	5.02	200	4.59	5.02	5.02	0	0	0
04/08/2021	4.59	0	4.59	4.59	4.59	0	0	0
03/08/2021	4.59	0	4.59	4.59	4.59	0	0	0
02/08/2021	4.59	100	5.08	5.08	4.59	0	0	0
30/07/2021	5.08	100	5.63	5.63	5.08	0	0	0
29/07/2021	5.63	300	5.14	5.63	5.63	0	0	0
28/07/2021	5.14	0	5.14	5.14	5.14	0	0	0
27/07/2021	5.14	100	4.71	5.14	5.14	0	0	0
26/07/2021	4.71	0	4.71	4.71	4.71	0	0	0
23/07/2021	4.71	0	4.71	4.71	4.71	0	0	0
22/07/2021	4.71	1,000	4.59	4.71	4.59	0	0	0
21/07/2021	4.59	100	4.59	4.59	4.59	0	0	0
20/07/2021	4.59	0	4.59	4.59	4.59	0	0	0
19/07/2021	4.59	0	4.59	4.59	4.59	0	0	0
16/07/2021	4.59	700	4.59	4.59	4.59	0	0	0
15/07/2021	4.59	100	4.29	4.59	4.59	0	0	0
14/07/2021	4.29	0	4.29	4.29	4.29	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-15	-38.46%	18,000	-2,400	-0.1	22.60 39 24
2 tháng (2025-10-06)	-15	-38.46%	21,200	-2,100	-0.0	22.60 43.30 24
3 tháng (2025-09-08)	-13.50	-36%	42,900	4,800	0.2	22.60 43.30 24
6 tháng (2025-06-09)	-16.40	-40.59%	109,600	16,200	0.6	22.30 43.30 24
12 tháng (2024-12-10)	5.77	31.66%	417,353	66,880	2.0	15.63 43.30 24
24 tháng (2023-12-18)	15.29	175.43%	763,634	60,880	1.7	8.71 43.30 24
36 tháng (2022-12-21)	18.34	324.21%	1,797,250	100,480	2.0	5.05 43.30 24
60 tháng (2020-12-31)	19.53	436.95%	2,998,214	120,105	2.2	3.85 43.30 24

CTCP Xây dựng và Đầu tư Visicons (vc6)

THỐNG KÊ GIAO DỊCH